22,600€
-1,31%
Echtzeit-Aktienkurs JDC GROUP AG O.N.
Bid:
Ask:
Aktienkurse zur JDC GROUP AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 22,60 | 22,70 | 22,25 | 22,55 | -0,66% | 81,00 |
| 04.05.2026 | 22,90 | 22,95 | 22,45 | 22,70 | -0,87% | 58,00 |
| 30.04.2026 | 23,05 | 23,05 | 22,50 | 22,90 | -0,43% | 5.400,00 |
| 29.04.2026 | 22,70 | 23,05 | 22,35 | 23,00 | 1,32% | 1.220,00 |
| 28.04.2026 | 22,80 | 22,85 | 22,60 | 22,70 | -0,87% | - |
| 27.04.2026 | 23,00 | 23,00 | 22,75 | 22,90 | -0,22% | 950,00 |
| 24.04.2026 | 22,60 | 23,00 | 22,60 | 22,95 | 1,55% | 630,00 |
| 23.04.2026 | 22,40 | 23,70 | 22,30 | 22,60 | 1,12% | 1.400,00 |
| 22.04.2026 | 22,30 | 22,45 | 22,25 | 22,35 | 0,22% | - |
| 21.04.2026 | 22,40 | 22,45 | 22,20 | 22,30 | 0,00% | 2.918,00 |
| 20.04.2026 | 22,45 | 22,45 | 22,20 | 22,30 | -0,45% | 3.000,00 |
| 17.04.2026 | 22,10 | 22,45 | 22,10 | 22,40 | 1,13% | 180,00 |
| 16.04.2026 | 21,60 | 22,35 | 21,60 | 22,15 | 3,02% | 14.682,00 |
| 15.04.2026 | 21,55 | 21,75 | 21,35 | 21,50 | 0,70% | 6.210,00 |
| 14.04.2026 | 21,20 | 21,55 | 21,20 | 21,35 | -1,16% | 76,00 |
| 13.04.2026 | 20,70 | 21,60 | 20,70 | 21,60 | 1,17% | 850,00 |
| 10.04.2026 | 21,15 | 21,75 | 20,75 | 21,35 | 1,43% | 2.400,00 |
| 09.04.2026 | 20,40 | 21,15 | 20,40 | 21,05 | 3,19% | 336,00 |
| 08.04.2026 | 20,90 | 21,35 | 20,35 | 20,40 | -0,97% | 1.515,00 |
| 07.04.2026 | 21,50 | 21,85 | 20,50 | 20,60 | -4,19% | 290,00 |
| 02.04.2026 | 21,60 | 21,90 | 21,35 | 21,50 | -0,92% | - |
| 01.04.2026 | 21,65 | 22,40 | 21,45 | 21,70 | 0,00% | - |
| 31.03.2026 | 21,40 | 21,80 | 21,40 | 21,70 | 1,17% | 342,00 |
| 30.03.2026 | 21,40 | 22,10 | 21,30 | 21,45 | -0,23% | 160,00 |
| 27.03.2026 | 22,10 | 22,45 | 21,50 | 21,50 | -2,71% | 136,00 |
| 26.03.2026 | 22,05 | 22,45 | 21,80 | 22,10 | 0,45% | 407,00 |
| 25.03.2026 | 21,40 | 22,30 | 21,40 | 22,00 | 1,85% | 1.200,00 |
| 24.03.2026 | 21,60 | 21,95 | 21,15 | 21,60 | -0,46% | 642,00 |
| 23.03.2026 | 21,75 | 22,00 | 20,55 | 21,70 | -0,46% | 230,00 |
| 20.03.2026 | 22,15 | 22,40 | 21,55 | 21,80 | -1,36% | - |
| 19.03.2026 | 21,55 | 22,60 | 21,55 | 22,10 | 3,27% | 1.795,00 |
| 18.03.2026 | 21,90 | 23,10 | 21,30 | 21,40 | -0,47% | 1.156,00 |
| 17.03.2026 | 21,80 | 22,05 | 21,35 | 21,50 | -1,60% | 1.963,00 |
| 16.03.2026 | 22,40 | 22,65 | 21,50 | 21,85 | -2,46% | 905,00 |
| 13.03.2026 | 23,30 | 23,40 | 22,25 | 22,40 | -3,66% | 4.496,00 |
| 12.03.2026 | 24,95 | 24,95 | 23,10 | 23,25 | -7,74% | 971,00 |
| 11.03.2026 | 26,85 | 27,40 | 24,70 | 25,20 | -0,79% | 450,00 |
| 10.03.2026 | 23,90 | 25,75 | 23,80 | 25,40 | 5,61% | 2.000,00 |
| 09.03.2026 | 24,20 | 24,35 | 23,85 | 24,05 | -1,03% | 450,00 |
| 06.03.2026 | 25,25 | 25,25 | 24,05 | 24,30 | -3,57% | - |
| 05.03.2026 | 24,45 | 25,25 | 24,45 | 25,20 | 1,20% | 1.600,00 |
| 04.03.2026 | 24,10 | 24,95 | 24,10 | 24,90 | 1,43% | - |
| 03.03.2026 | 25,05 | 25,05 | 24,35 | 24,55 | -1,80% | 4.930,00 |
| 02.03.2026 | 24,20 | 26,05 | 24,15 | 25,00 | 2,25% | 544,00 |
| 27.02.2026 | 22,75 | 24,65 | 22,30 | 24,45 | 7,71% | 833,00 |
| 26.02.2026 | 22,75 | 22,95 | 22,55 | 22,70 | 0,44% | - |
| 25.02.2026 | 23,15 | 23,45 | 22,60 | 22,60 | -2,16% | - |
| 24.02.2026 | 23,55 | 23,60 | 22,85 | 23,10 | -1,28% | - |
| 23.02.2026 | 23,05 | 24,40 | 23,05 | 23,40 | 1,74% | 342,00 |
| 20.02.2026 | 22,15 | 23,05 | 21,90 | 23,00 | 4,31% | 569,00 |
| 19.02.2026 | 21,35 | 22,45 | 21,35 | 22,05 | 3,28% | 2.663,00 |
| 18.02.2026 | 22,65 | 22,75 | 20,70 | 21,35 | -5,32% | 3.197,00 |
| 17.02.2026 | 23,70 | 23,85 | 22,30 | 22,55 | -5,05% | 1.903,00 |
| 16.02.2026 | 23,40 | 23,90 | 23,40 | 23,75 | -0,63% | 129,00 |
| 13.02.2026 | 24,20 | 24,45 | 23,35 | 23,90 | -1,65% | 462,00 |
| 12.02.2026 | 25,40 | 25,40 | 24,20 | 24,30 | -4,14% | 58,00 |
| 11.02.2026 | 25,60 | 26,05 | 25,25 | 25,35 | -1,36% | 3.350,00 |
| 10.02.2026 | 24,90 | 26,05 | 24,90 | 25,70 | 3,21% | 357,00 |
| 09.02.2026 | 23,90 | 25,25 | 23,90 | 24,90 | 3,75% | - |
| 06.02.2026 | 24,75 | 24,80 | 23,40 | 24,00 | -2,83% | 499,00 |
| 05.02.2026 | 24,70 | 25,25 | 24,65 | 24,70 | 0,20% | - |
| 04.02.2026 | 24,40 | 24,95 | 24,40 | 24,65 | 1,44% | - |
| 03.02.2026 | 24,70 | 25,00 | 24,20 | 24,30 | -1,62% | - |
| 02.02.2026 | 25,65 | 25,80 | 24,65 | 24,70 | -3,52% | 510,00 |
| 30.01.2026 | 24,80 | 25,95 | 24,65 | 25,60 | 2,81% | - |
| 29.01.2026 | 24,50 | 25,10 | 24,50 | 24,90 | 1,22% | 1.575,00 |
| 28.01.2026 | 24,40 | 25,30 | 24,35 | 24,60 | 2,29% | - |
| 27.01.2026 | 26,10 | 26,25 | 24,05 | 24,05 | -7,68% | 179,00 |
| 26.01.2026 | 26,35 | 26,35 | 25,60 | 26,05 | 0,58% | 305,00 |
| 23.01.2026 | 25,40 | 26,75 | 25,40 | 25,90 | 1,17% | 2.200,00 |
| 22.01.2026 | 26,35 | 26,35 | 25,25 | 25,60 | -2,48% | - |
| 21.01.2026 | 25,70 | 26,50 | 25,70 | 26,25 | 2,14% | 120,00 |
| 20.01.2026 | 26,20 | 26,55 | 25,60 | 25,70 | -2,28% | 334,00 |
| 19.01.2026 | 27,40 | 27,55 | 26,25 | 26,30 | -4,36% | 135,00 |
| 16.01.2026 | 27,45 | 27,80 | 27,35 | 27,50 | 0,36% | - |
| 15.01.2026 | 29,20 | 29,20 | 27,15 | 27,40 | -0,36% | 1.212,00 |
| 14.01.2026 | 27,10 | 27,55 | 27,10 | 27,50 | 1,48% | 112,00 |
| 13.01.2026 | 26,95 | 27,45 | 26,90 | 27,10 | 0,00% | - |
| 12.01.2026 | 27,75 | 28,35 | 27,10 | 27,10 | -1,81% | 855,00 |
| 09.01.2026 | 27,60 | 27,90 | 26,70 | 27,60 | 0,91% | - |
| 08.01.2026 | 27,10 | 27,35 | 26,25 | 27,35 | -0,36% | 873,00 |
| 07.01.2026 | 26,20 | 27,50 | 26,20 | 27,45 | 4,37% | - |
| 06.01.2026 | 26,40 | 27,20 | 26,25 | 26,30 | -0,75% | 1.780,00 |
| 05.01.2026 | 25,50 | 26,75 | 25,50 | 26,50 | 3,52% | 480,00 |
| 02.01.2026 | 25,55 | 26,15 | 25,25 | 25,60 | 0,99% | 22,00 |
| 30.12.2025 | 24,80 | 25,35 | 24,60 | 25,35 | 1,40% | - |
| 29.12.2025 | 24,75 | 25,00 | 24,15 | 25,00 | 1,21% | 10,00 |
| 23.12.2025 | 25,20 | 25,45 | 24,65 | 24,70 | -1,59% | 1.580,00 |
| 22.12.2025 | 25,40 | 25,40 | 24,75 | 25,10 | -1,57% | 350,00 |
| 19.12.2025 | 25,80 | 25,80 | 25,15 | 25,50 | -1,16% | - |
| 18.12.2025 | 25,85 | 26,05 | 25,70 | 25,80 | -0,77% | - |
| 17.12.2025 | 25,60 | 26,30 | 25,60 | 26,00 | 0,97% | - |
| 16.12.2025 | 25,60 | 25,85 | 25,55 | 25,75 | 0,39% | - |
| 15.12.2025 | 25,70 | 26,05 | 25,65 | 25,65 | -0,58% | 240,00 |
| 12.12.2025 | 26,05 | 26,15 | 25,60 | 25,80 | -0,39% | - |
| 11.12.2025 | 25,70 | 26,35 | 25,70 | 25,90 | 0,39% | - |
| 10.12.2025 | 26,10 | 27,10 | 25,80 | 25,80 | -1,53% | 4.578,00 |
| 09.12.2025 | 28,25 | 28,30 | 26,15 | 26,20 | -7,09% | 90,00 |
| 08.12.2025 | 28,10 | 28,35 | 27,80 | 28,20 | 0,71% | - |
| 05.12.2025 | 27,10 | 28,25 | 27,10 | 28,00 | 2,94% | 54,00 |